Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-07-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $6.86 | $6.86 | 369,874 | — | — |
| 2005-12-29 | $7.05 | $7.05 | 284,756 | — | — |
| 2005-12-28 | $7.07 | $7.07 | 378,715 | — | — |
| 2005-12-27 | $7.10 | $7.10 | 640,033 | — | — |
| 2005-12-23 | $7.48 | $7.48 | 382,005 | — | — |
| 2005-12-22 | $7.43 | $7.43 | 363,912 | — | — |
| 2005-12-21 | $7.22 | $7.22 | 591,100 | — | — |
| 2005-12-20 | $7.11 | $7.11 | 1,217,152 | — | — |
| 2005-12-19 | $6.77 | $6.77 | 465,478 | — | — |
| 2005-12-16 | $6.87 | $6.87 | 743,244 | — | — |
| 2005-12-15 | $7.16 | $7.16 | 535,999 | — | — |
| 2005-12-14 | $7.11 | $7.11 | 533,738 | — | — |
| 2005-12-13 | $7.53 | $7.53 | 572,802 | — | — |
| 2005-12-12 | $7.48 | $7.48 | 360,417 | — | — |
| 2005-12-09 | $7.56 | $7.56 | 306,138 | — | — |
| 2005-12-08 | $7.61 | $7.61 | 415,723 | — | — |
| 2005-12-07 | $7.70 | $7.70 | 346,642 | — | — |
| 2005-12-06 | $7.72 | $7.72 | 413,050 | — | — |
| 2005-12-05 | $7.62 | $7.62 | 297,914 | — | — |
| 2005-12-02 | $7.75 | $7.75 | 557,998 | — | — |
| 2005-12-01 | $7.50 | $7.50 | 819,110 | — | — |
| 2005-11-30 | $7.66 | $7.66 | 757,842 | — | — |
| 2005-11-29 | $7.42 | $7.42 | 799,373 | — | — |
| 2005-11-28 | $7.29 | $7.29 | 524,074 | — | — |
| 2005-11-25 | $7.68 | $7.68 | 99,510 | — | — |
| 2005-11-23 | $7.78 | $7.78 | 439,778 | — | — |
| 2005-11-22 | $8.11 | $8.11 | 579,586 | — | — |
| 2005-11-21 | $8.00 | $8.00 | 300,176 | — | — |
| 2005-11-18 | $8.03 | $8.03 | 516,878 | — | — |
| 2005-11-17 | $7.95 | $7.95 | 207,039 | — | — |
| 2005-11-16 | $7.80 | $7.80 | 376,042 | — | — |
| 2005-11-15 | $7.78 | $7.78 | 374,192 | — | — |
| 2005-11-14 | $7.80 | $7.80 | 480,898 | — | — |
| 2005-11-11 | $7.79 | $7.79 | 343,146 | — | — |
| 2005-11-10 | $7.73 | $7.73 | 361,856 | — | — |
| 2005-11-09 | $7.76 | $7.76 | 1,205,844 | — | — |
| 2005-11-08 | $7.80 | $7.80 | 835,353 | — | — |
| 2005-11-07 | $7.64 | $7.64 | 526,130 | — | — |
| 2005-11-04 | $7.47 | $7.47 | 562,933 | — | — |
| 2005-11-03 | $7.67 | $7.67 | 508,038 | — | — |
| 2005-11-02 | $7.62 | $7.62 | 485,833 | — | — |
| 2005-11-01 | $7.47 | $7.47 | 542,990 | — | — |
| 2005-10-31 | $7.57 | $7.57 | 1,135,734 | — | — |
| 2005-10-28 | $7.31 | $7.31 | 671,078 | — | — |
| 2005-10-27 | $7.20 | $7.20 | 938,975 | — | — |
| 2005-10-26 | $7.34 | $7.34 | 1,277,393 | — | — |
| 2005-10-25 | $7.15 | $7.15 | 2,094,447 | — | — |
| 2005-10-24 | $6.61 | $6.61 | 877,090 | — | — |
| 2005-10-21 | $6.81 | $6.81 | 1,152,799 | — | — |
| 2005-10-20 | $6.70 | $6.70 | 1,037,869 | — | — |
| 2005-10-19 | $6.69 | $6.69 | 640,855 | — | — |
| 2005-10-18 | $6.66 | $6.66 | 511,327 | — | — |
| 2005-10-17 | $6.75 | $6.75 | 541,962 | — | — |
| 2005-10-14 | $6.63 | $6.63 | 554,914 | — | — |
| 2005-10-13 | $6.61 | $6.61 | 582,670 | — | — |
| 2005-10-12 | $6.34 | $6.34 | 1,018,131 | — | — |
| 2005-10-11 | $6.37 | $6.37 | 1,041,981 | — | — |
| 2005-10-10 | $6.32 | $6.32 | 1,038,280 | — | — |
| 2005-10-07 | $6.78 | $6.78 | 1,121,342 | — | — |
| 2005-10-06 | $6.48 | $6.48 | 1,008,468 | — | — |
| 2005-10-05 | $6.28 | $6.28 | 545,662 | — | — |
| 2005-10-04 | $6.37 | $6.37 | 474,525 | — | — |
| 2005-10-03 | $6.38 | $6.38 | 570,540 | — | — |
| 2005-09-30 | $6.23 | $6.23 | 908,135 | — | — |
| 2005-09-29 | $6.19 | $6.19 | 457,254 | — | — |
| 2005-09-28 | $6.16 | $6.16 | 570,746 | — | — |
| 2005-09-27 | $6.16 | $6.16 | 674,985 | — | — |
| 2005-09-26 | $6.28 | $6.28 | 281,672 | — | — |
| 2005-09-23 | $6.27 | $6.27 | 196,142 | — | — |
| 2005-09-22 | $6.18 | $6.18 | 283,934 | — | — |
| 2005-09-21 | $5.98 | $5.98 | 557,587 | — | — |
| 2005-09-20 | $6.24 | $6.24 | 447,386 | — | — |
| 2005-09-19 | $6.30 | $6.30 | 361,650 | — | — |
| 2005-09-16 | $6.53 | $6.53 | 607,342 | — | — |
| 2005-09-15 | $6.34 | $6.34 | 229,655 | — | — |
| 2005-09-14 | $6.33 | $6.33 | 627,080 | — | — |
| 2005-09-13 | $6.50 | $6.50 | 320,530 | — | — |
| 2005-09-12 | $6.65 | $6.65 | 262,140 | — | — |
| 2005-09-09 | $6.55 | $6.55 | 438,134 | — | — |
| 2005-09-08 | $6.43 | $6.43 | 324,642 | — | — |
| 2005-09-07 | $6.61 | $6.61 | 521,813 | — | — |
| 2005-09-06 | $6.46 | $6.46 | 749,618 | — | — |
| 2005-09-02 | $6.11 | $6.11 | 522,635 | — | — |
| 2005-09-01 | $6.08 | $6.08 | 585,343 | — | — |
| 2005-08-31 | $5.93 | $5.93 | 659,359 | — | — |
| 2005-08-30 | $5.82 | $5.82 | 721,862 | — | — |
| 2005-08-29 | $5.87 | $5.87 | 412,639 | — | — |
| 2005-08-26 | $5.87 | $5.87 | 760,926 | — | — |
| 2005-08-25 | $5.97 | $5.97 | 750,029 | — | — |
| 2005-08-24 | $5.93 | $5.93 | 772,028 | — | — |
| 2005-08-23 | $5.93 | $5.93 | 416,134 | — | — |
| 2005-08-22 | $6.01 | $6.01 | 477,609 | — | — |
| 2005-08-19 | $5.82 | $5.82 | 410,378 | — | — |
| 2005-08-18 | $5.84 | $5.84 | 231,094 | — | — |
| 2005-08-17 | $5.76 | $5.76 | 334,306 | — | — |
| 2005-08-16 | $5.76 | $5.76 | 466,506 | — | — |
| 2005-08-15 | $5.93 | $5.93 | 526,747 | — | — |
| 2005-08-12 | $5.77 | $5.77 | 1,455,442 | — | — |
| 2005-08-11 | $5.77 | $5.77 | 414,490 | — | — |
| 2005-08-10 | $5.74 | $5.74 | 961,797 | — | — |
| 2005-08-09 | $5.66 | $5.66 | 545,868 | — | — |
| 2005-08-08 | $5.40 | $5.40 | 897,238 | — | — |
| 2005-08-05 | $5.53 | $5.53 | 666,555 | — | — |
| 2005-08-04 | $5.50 | $5.50 | 827,746 | — | — |
| 2005-08-03 | $5.46 | $5.46 | 591,100 | — | — |
| 2005-08-02 | $5.35 | $5.35 | 735,020 | — | — |
| 2005-08-01 | $5.45 | $5.45 | 706,647 | — | — |
| 2005-07-29 | $5.45 | $5.45 | 1,152,182 | — | — |
| 2005-07-28 | $5.40 | $5.40 | 2,822,271 | — | — |
| 2005-07-27 | $5.43 | $5.43 | 4,961,334 | — | — |
| 2005-07-26 | $6.33 | $6.33 | 1,117,230 | — | — |
| 2005-07-25 | $6.68 | $6.68 | 440,806 | — | — |
| 2005-07-22 | $6.71 | $6.71 | 1,427,275 | — | — |
| 2005-07-21 | $6.97 | $6.97 | 629,753 | — | — |
| 2005-07-20 | $7.00 | $7.00 | 638,182 | — | — |
| 2005-07-19 | $6.98 | $6.98 | 764,832 | — | — |
| 2005-07-18 | $6.86 | $6.86 | 1,113,324 | — | — |
| 2005-07-15 | $6.91 | $6.91 | 1,975,816 | — | — |
| 2005-07-14 | $6.74 | $6.74 | 1,188,985 | — | — |
| 2005-07-13 | $6.69 | $6.69 | 2,197,864 | — | — |
| 2005-07-12 | $6.06 | $6.06 | 1,341,334 | — | — |
| 2005-07-11 | $5.79 | $5.79 | 495,496 | — | — |
| 2005-07-08 | $5.79 | $5.79 | 1,693,733 | — | — |
| 2005-07-07 | $5.79 | $5.79 | 626,052 | — | — |
| 2005-07-06 | $5.87 | $5.87 | 397,014 | — | — |
| 2005-07-05 | $5.97 | $5.97 | 461,161 | — | — |
| 2005-07-01 | $5.98 | $5.98 | 568,895 | — | — |
| 2005-06-30 | $5.87 | $5.87 | 603,230 | — | — |
| 2005-06-29 | $5.97 | $5.97 | 607,959 | — | — |
| 2005-06-28 | $6.06 | $6.06 | 755,786 | — | — |
| 2005-06-27 | $5.67 | $5.67 | 511,738 | — | — |
| 2005-06-24 | $5.99 | $5.99 | 1,115,791 | — | — |
| 2005-06-23 | $5.71 | $5.71 | 548,130 | — | — |
| 2005-06-22 | $6.08 | $6.08 | 631,603 | — | — |
| 2005-06-21 | $6.23 | $6.23 | 605,081 | — | — |
| 2005-06-20 | $6.15 | $6.15 | 578,147 | — | — |
| 2005-06-17 | $6.08 | $6.08 | 1,113,324 | — | — |
| 2005-06-16 | $5.91 | $5.91 | 1,537,477 | — | — |
| 2005-06-15 | $5.93 | $5.93 | 1,755,618 | — | — |
| 2005-06-14 | $5.76 | $5.76 | 599,324 | — | — |
| 2005-06-13 | $5.54 | $5.54 | 616,594 | — | — |
| 2005-06-10 | $5.67 | $5.67 | 1,063,158 | — | — |
| 2005-06-09 | $5.89 | $5.89 | 1,986,096 | — | — |
| 2005-06-08 | $5.16 | $5.16 | 620,295 | — | — |
| 2005-06-07 | $5.12 | $5.12 | 542,784 | — | — |
| 2005-06-06 | $5.09 | $5.09 | 280,027 | — | — |
| 2005-06-03 | $5.08 | $5.08 | 384,472 | — | — |
| 2005-06-02 | $5.20 | $5.20 | 218,758 | — | — |
| 2005-06-01 | $5.23 | $5.23 | 516,673 | — | — |
| 2005-05-31 | $5.11 | $5.11 | 671,490 | — | — |
| 2005-05-27 | $5.08 | $5.08 | 876,678 | — | — |
| 2005-05-26 | $5.10 | $5.10 | 343,146 | — | — |
| 2005-05-25 | $4.91 | $4.91 | 544,429 | — | — |
| 2005-05-24 | $5.00 | $5.00 | 318,474 | — | — |
| 2005-05-23 | $5.01 | $5.01 | 390,434 | — | — |
| 2005-05-20 | $4.96 | $4.96 | 351,987 | — | — |
| 2005-05-19 | $4.99 | $4.99 | 404,004 | — | — |
| 2005-05-18 | $5.03 | $5.03 | 522,841 | — | — |
| 2005-05-17 | $4.94 | $4.94 | 304,288 | — | — |
| 2005-05-16 | $4.86 | $4.86 | 464,862 | — | — |
| 2005-05-13 | $4.79 | $4.79 | 628,930 | — | — |
| 2005-05-12 | $5.09 | $5.09 | 503,720 | — | — |
| 2005-05-11 | $5.10 | $5.10 | 716,516 | — | — |
| 2005-05-10 | $5.08 | $5.08 | 1,037,869 | — | — |
| 2005-05-09 | $5.08 | $5.08 | 396,191 | — | — |
| 2005-05-06 | $4.86 | $4.86 | 542,578 | — | — |
| 2005-05-05 | $4.79 | $4.79 | 400,920 | — | — |
| 2005-05-04 | $4.73 | $4.73 | 442,451 | — | — |
| 2005-05-03 | $4.77 | $4.77 | 477,403 | — | — |
| 2005-05-02 | $4.80 | $4.80 | 894,154 | — | — |
| 2005-04-29 | $4.78 | $4.78 | 1,014,225 | — | — |
| 2005-04-28 | $4.50 | $4.50 | 865,576 | — | — |
| 2005-04-27 | $4.31 | $4.31 | 524,691 | — | — |
| 2005-04-26 | $4.32 | $4.32 | 616,594 | — | — |
| 2005-04-25 | $4.43 | $4.43 | 230,066 | — | — |
| 2005-04-22 | $4.45 | $4.45 | 440,395 | — | — |
| 2005-04-21 | $4.47 | $4.47 | 401,126 | — | — |
| 2005-04-20 | $4.35 | $4.35 | 948,227 | — | — |
| 2005-04-19 | $4.21 | $4.21 | 669,639 | — | — |
| 2005-04-18 | $4.01 | $4.01 | 541,550 | — | — |
| 2005-04-15 | $4.05 | $4.05 | 821,578 | — | — |
| 2005-04-14 | $4.01 | $4.01 | 691,227 | — | — |
| 2005-04-13 | $3.95 | $3.95 | 525,925 | — | — |
| 2005-04-12 | $4.24 | $4.24 | 696,573 | — | — |
| 2005-04-11 | $4.34 | $4.34 | 525,102 | — | — |
| 2005-04-08 | $4.14 | $4.14 | 317,652 | — | — |
| 2005-04-07 | $4.30 | $4.30 | 333,483 | — | — |
| 2005-04-06 | $4.09 | $4.09 | 475,758 | — | — |
| 2005-04-05 | $3.90 | $3.90 | 564,578 | — | — |
| 2005-04-04 | $3.90 | $3.90 | 711,376 | — | — |
| 2005-04-01 | $3.93 | $3.93 | 774,290 | — | — |
| 2005-03-31 | $3.93 | $3.93 | 599,735 | — | — |
| 2005-03-30 | $3.87 | $3.87 | 1,485,049 | — | — |
| 2005-03-29 | $3.39 | $3.39 | 488,300 | — | — |
| 2005-03-28 | $3.43 | $3.43 | 377,687 | — | — |
| 2005-03-24 | $3.55 | $3.55 | 574,446 | — | — |
| 2005-03-23 | $3.39 | $3.39 | 420,658 | — | — |
| 2005-03-22 | $3.47 | $3.47 | 415,312 | — | — |
| 2005-03-21 | $3.61 | $3.61 | 307,166 | — | — |
| 2005-03-18 | $3.66 | $3.66 | 678,480 | — | — |
| 2005-03-17 | $3.68 | $3.68 | 431,966 | — | — |
| 2005-03-16 | $3.72 | $3.72 | 432,582 | — | — |
| 2005-03-15 | $3.89 | $3.89 | 776,551 | — | — |
| 2005-03-14 | $3.67 | $3.67 | 714,871 | — | — |
| 2005-03-11 | $3.29 | $3.29 | 1,303,504 | — | — |
| 2005-03-10 | $3.63 | $3.63 | 423,536 | — | — |
| 2005-03-09 | $3.70 | $3.70 | 308,400 | — | — |
| 2005-03-08 | $3.79 | $3.79 | 365,968 | — | — |
| 2005-03-07 | $3.82 | $3.82 | 578,970 | — | — |
| 2005-03-04 | $3.81 | $3.81 | 443,479 | — | — |
| 2005-03-03 | $4.03 | $4.03 | 612,071 | — | — |
| 2005-03-02 | $4.01 | $4.01 | 235,823 | — | — |
| 2005-03-01 | $4.01 | $4.01 | 375,014 | — | — |
| 2005-02-28 | $4.02 | $4.02 | 805,335 | — | — |
| 2005-02-25 | $4.18 | $4.18 | 709,320 | — | — |
| 2005-02-24 | $4.27 | $4.27 | 988,730 | — | — |
| 2005-02-23 | $4.27 | $4.27 | 1,461,816 | — | — |
| 2005-02-22 | $4.68 | $4.68 | 426,209 | — | — |
| 2005-02-18 | $4.68 | $4.68 | 622,968 | — | — |
| 2005-02-17 | $4.72 | $4.72 | 424,975 | — | — |
| 2005-02-16 | $4.77 | $4.77 | 455,815 | — | — |
| 2005-02-15 | $4.82 | $4.82 | 397,630 | — | — |
| 2005-02-14 | $4.85 | $4.85 | 642,911 | — | — |
| 2005-02-11 | $5.10 | $5.10 | 587,194 | — | — |
| 2005-02-10 | $4.82 | $4.82 | 1,555,364 | — | — |
| 2005-02-09 | $5.23 | $5.23 | 1,111,679 | — | — |
| 2005-02-08 | $5.42 | $5.42 | 821,989 | — | — |
| 2005-02-07 | $5.21 | $5.21 | 402,359 | — | — |
| 2005-02-04 | $5.18 | $5.18 | 448,825 | — | — |
| 2005-02-03 | $5.12 | $5.12 | 564,578 | — | — |
| 2005-02-02 | $5.09 | $5.09 | 2,299,225 | — | — |
| 2005-02-01 | $4.81 | $4.81 | 651,546 | — | — |
| 2005-01-31 | $4.71 | $4.71 | 699,040 | — | — |
| 2005-01-28 | $4.71 | $4.71 | 631,398 | — | — |
| 2005-01-27 | $4.76 | $4.76 | 926,845 | — | — |
| 2005-01-26 | $4.76 | $4.76 | 1,112,090 | — | — |
| 2005-01-25 | $4.75 | $4.75 | 1,041,158 | — | — |
| 2005-01-24 | $4.63 | $4.63 | 1,014,842 | — | — |
| 2005-01-21 | $4.46 | $4.46 | 541,756 | — | — |
| 2005-01-20 | $4.42 | $4.42 | 605,492 | — | — |
| 2005-01-19 | $4.46 | $4.46 | 675,190 | — | — |
| 2005-01-18 | $4.42 | $4.42 | 639,827 | — | — |
| 2005-01-14 | $4.31 | $4.31 | 527,364 | — | — |
| 2005-01-13 | $4.23 | $4.23 | 354,454 | — | — |
| 2005-01-12 | $4.23 | $4.23 | 378,921 | — | — |
| 2005-01-11 | $4.17 | $4.17 | 220,403 | — | — |
| 2005-01-10 | $4.24 | $4.24 | 580,820 | — | — |
| 2005-01-07 | $4.14 | $4.14 | 188,741 | — | — |
| 2005-01-06 | $4.18 | $4.18 | 188,330 | — | — |
| 2005-01-05 | $4.13 | $4.13 | 739,954 | — | — |
| 2005-01-04 | $4.37 | $4.37 | 544,223 | — | — |
| 2005-01-03 | $4.51 | $4.51 | 629,136 | — | — |